Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.03 | 21.36 | 21.36 | 21.36 | 25,579,552 | +0.44(+2.11%) |
Dec 30, 2013 | 21.07 | 21.29 | 20.85 | 20.92 | 19,548,434 | -0.22(-1.02%) |
Dec 27, 2013 | 21.54 | 21.60 | 21.08 | 21.14 | 19,739,056 | -0.22(-1.01%) |
Dec 26, 2013 | 21.44 | 21.85 | 21.35 | 21.35 | 17,392,614 | -0.08(-0.37%) |
Dec 24, 2013 | 21.24 | 21.51 | 21.21 | 21.43 | 13,091,517 | +0.32(+1.54%) |
Dec 23, 2013 | 21.06 | 21.28 | 20.84 | 21.11 | 41,533,264 | -0.67(-3.07%) |
Dec 20, 2013 | 21.46 | 22.17 | 21.37 | 21.77 | 50,071,292 | +0.54(+2.54%) |
Dec 19, 2013 | 21.36 | 21.88 | 21.17 | 21.23 | 38,439,356 | -0.19(-0.87%) |
Dec 18, 2013 | 22.08 | 22.09 | 20.44 | 21.42 | 108,453,056 | -1.09(-4.84%) |
Dec 17, 2013 | 22.44 | 22.57 | 22.15 | 22.51 | 27,133,700 | +0.15(+0.66%) |
Dec 16, 2013 | 22.77 | 23.00 | 22.25 | 22.36 | 35,660,204 | -0.30(-1.34%) |
Dec 13, 2013 | 22.31 | 22.79 | 22.25 | 22.67 | 31,583,120 | +0.53(+2.40%) |
Dec 12, 2013 | 22.28 | 22.68 | 21.96 | 22.14 | 53,484,560 | +0.04(+0.18%) |
Dec 11, 2013 | 22.06 | 22.50 | 21.89 | 22.10 | 53,319,440 | -0.63(-2.77%) |
Dec 10, 2013 | 22.69 | 23.02 | 22.39 | 22.73 | 42,618,124 | +0.02(+0.09%) |
Dec 09, 2013 | 22.23 | 23.25 | 22.20 | 22.71 | 66,874,352 | +0.80(+3.63%) |
Dec 06, 2013 | 21.58 | 21.91 | 21.41 | 21.91 | 0 | +0.65(+3.05%) |
Dec 05, 2013 | 21.47 | 21.70 | 21.20 | 21.26 | 30,820,930 | -0.11(-0.50%) |
Dec 04, 2013 | 21.29 | 21.54 | 21.03 | 21.37 | 35,207,524 | -0.07(-0.33%) |
Dec 03, 2013 | 21.06 | 21.51 | 20.95 | 21.44 | 44,287,032 | +0.55(+2.63%) |
Dec 02, 2013 | 20.72 | 21.25 | 20.59 | 20.89 | 34,624,216 | +0.17(+0.81%) |
Nov 29, 2013 | 20.92 | 20.93 | 20.53 | 20.72 | 0 | -0.07(-0.33%) |
Nov 27, 2013 | 20.05 | 20.81 | 19.93 | 20.79 | 0 | +0.84(+4.23%) |
Nov 26, 2013 | 19.57 | 20.05 | 19.48 | 19.95 | 34,114,820 | +0.44(+2.27%) |
Nov 25, 2013 | 20.07 | 20.13 | 19.36 | 19.51 | 34,448,328 | -0.32(-1.63%) |
Nov 22, 2013 | 19.55 | 19.96 | 19.31 | 19.83 | 0 | +0.20(+1.00%) |
Nov 21, 2013 | 18.70 | 19.76 | 18.62 | 19.63 | 94,777,016 | +1.17(+6.33%) |
Nov 20, 2013 | 18.85 | 18.88 | 18.18 | 18.46 | 45,621,376 | -0.26(-1.36%) |
Nov 19, 2013 | 19.00 | 19.51 | 18.71 | 18.72 | 52,738,308 | -0.23(-1.19%) |
Nov 18, 2013 | 19.23 | 19.52 | 18.75 | 18.95 | 48,391,016 | -0.17(-0.88%) |
Nov 15, 2013 | 19.03 | 19.48 | 18.88 | 19.11 | 0 | +0.27(+1.41%) |
Nov 14, 2013 | 18.57 | 18.86 | 18.56 | 18.85 | 31,967,570 | +0.27(+1.43%) |
Nov 13, 2013 | 18.14 | 18.65 | 18.09 | 18.58 | 39,480,596 | +0.28(+1.56%) |
Nov 12, 2013 | 17.85 | 18.34 | 17.80 | 18.30 | 32,795,714 | +0.35(+1.97%) |
Nov 11, 2013 | 17.72 | 17.95 | 17.58 | 17.94 | 37,603,612 | +0.16(+0.91%) |
Nov 08, 2013 | 17.38 | 17.80 | 17.30 | 17.78 | 0 | +0.38(+2.18%) |
Nov 07, 2013 | 17.51 | 17.83 | 17.27 | 17.40 | 54,692,852 | +0.22(+1.25%) |
Nov 06, 2013 | 17.45 | 17.50 | 17.08 | 17.19 | 22,193,884 | -0.17(-0.96%) |
Nov 05, 2013 | 17.42 | 17.47 | 17.18 | 17.35 | 24,222,224 | -0.22(-1.23%) |
Nov 04, 2013 | 17.31 | 17.67 | 17.21 | 17.57 | 38,480,656 | +0.31(+1.79%) |
Nov 01, 2013 | 17.43 | 17.59 | 17.12 | 17.26 | 0 | -0.10(-0.59%) |
Oct 31, 2013 | 16.97 | 17.48 | 16.87 | 17.36 | 43,220,604 | +0.28(+1.67%) |
Oct 30, 2013 | 17.30 | 17.32 | 16.96 | 17.08 | 32,908,640 | -0.10(-0.60%) |
Oct 29, 2013 | 16.72 | 17.19 | 16.63 | 17.18 | 52,253,828 | +0.76(+4.63%) |
Oct 28, 2013 | 16.22 | 16.45 | 16.01 | 16.42 | 20,122,342 | +0.14(+0.84%) |
Oct 25, 2013 | 16.62 | 16.69 | 16.22 | 16.28 | 0 | -0.25(-1.49%) |
Oct 24, 2013 | 16.14 | 16.62 | 16.11 | 16.53 | 30,789,798 | +0.27(+1.69%) |
Oct 23, 2013 | 16.20 | 16.29 | 16.06 | 16.26 | 39,945,820 | -0.21(-1.25%) |
Oct 22, 2013 | 16.40 | 16.64 | 16.11 | 16.46 | 49,215,664 | +0.19(+1.18%) |
Oct 21, 2013 | 16.73 | 16.83 | 16.21 | 16.27 | 45,636,244 | -0.46(-2.72%) |
Oct 18, 2013 | 16.86 | 16.94 | 16.66 | 16.72 | 35,606,960 | -0.11(-0.68%) |
Oct 17, 2013 | 16.70 | 16.85 | 16.44 | 16.84 | 41,402,092 | +0.18(+1.09%) |
Oct 16, 2013 | 16.77 | 16.99 | 16.61 | 16.66 | 49,647,148 | +0.04(+0.24%) |
Oct 15, 2013 | 16.77 | 17.12 | 16.54 | 16.62 | 64,132,680 | -0.15(-0.88%) |
Oct 14, 2013 | 16.27 | 16.84 | 15.88 | 16.76 | 63,944,288 | +0.23(+1.37%) |
Oct 11, 2013 | 17.57 | 17.68 | 16.26 | 16.54 | 0 | -1.56(-8.63%) |
Oct 10, 2013 | 18.03 | 18.26 | 17.74 | 18.10 | 77,188,248 | +0.27(+1.54%) |
Oct 09, 2013 | 17.71 | 18.12 | 16.84 | 17.83 | 68,862,352 | +0.22(+1.26%) |
Oct 08, 2013 | 18.27 | 18.32 | 17.41 | 17.60 | 57,978,080 | -0.55(-3.03%) |
Oct 07, 2013 | 18.43 | 18.51 | 18.15 | 18.15 | 63,044,856 | +0.01(+0.08%) |
Oct 04, 2013 | 17.76 | 18.21 | 17.69 | 18.14 | 48,955,520 | +0.45(+2.53%) |
Oct 03, 2013 | 17.62 | 17.78 | 17.06 | 17.69 | 59,944,572 | +0.34(+1.98%) |
Oct 02, 2013 | 17.33 | 17.81 | 17.24 | 17.35 | 49,820,272 | +0.05(+0.31%) |